日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,144 |
1,157 |
1,118 |
1,122 |
-2.60% |
78,100 |
2025/7/10 |
1,180 |
1,180 |
1,144 |
1,152 |
-2.46% |
111,100 |
2025/7/9 |
1,168 |
1,181 |
1,146 |
1,181 |
+1.81% |
78,100 |
2025/7/8 |
1,127 |
1,177 |
1,127 |
1,160 |
+1.67% |
118,600 |
2025/7/7 |
1,110 |
1,145 |
1,105 |
1,141 |
+3.45% |
88,900 |
2025/7/4 |
1,135 |
1,142 |
1,102 |
1,103 |
-1.69% |
86,800 |
2025/7/3 |
1,140 |
1,151 |
1,118 |
1,122 |
-1.84% |
89,600 |
2025/7/2 |
1,170 |
1,173 |
1,124 |
1,143 |
-3.95% |
209,500 |
2025/7/1 |
1,217 |
1,217 |
1,188 |
1,190 |
-2.86% |
115,700 |
2025/6/30 |
1,226 |
1,245 |
1,217 |
1,225 |
-0.24% |
139,800 |
2025/6/27 |
1,255 |
1,258 |
1,212 |
1,228 |
-2.23% |
148,200 |
2025/6/26 |
1,280 |
1,293 |
1,244 |
1,256 |
-0.63% |
241,500 |
2025/6/25 |
1,255 |
1,265 |
1,241 |
1,264 |
+0.72% |
95,900 |
2025/6/24 |
1,251 |
1,278 |
1,248 |
1,255 |
+1.70% |
177,400 |
2025/6/23 |
1,232 |
1,234 |
1,204 |
1,234 |
-0.16% |
116,800 |
2025/6/20 |
1,246 |
1,259 |
1,230 |
1,236 |
+1.06% |
199,800 |
2025/6/19 |
1,230 |
1,241 |
1,222 |
1,223 |
-0.65% |
99,500 |
2025/6/18 |
1,187 |
1,255 |
1,187 |
1,231 |
+2.16% |
229,300 |
2025/6/17 |
1,206 |
1,213 |
1,185 |
1,205 |
+0.67% |
96,700 |
2025/6/16 |
1,160 |
1,207 |
1,156 |
1,197 |
+2.75% |
97,200 |
2025/6/13 |
1,223 |
1,223 |
1,165 |
1,165 |
-2.92% |
155,500 |
2025/6/12 |
1,197 |
1,218 |
1,191 |
1,200 |
+0.25% |
115,100 |
2025/6/11 |
1,179 |
1,204 |
1,179 |
1,197 |
+1.27% |
120,000 |
2025/6/10 |
1,170 |
1,196 |
1,169 |
1,182 |
+2.69% |
210,600 |
2025/6/9 |
1,150 |
1,154 |
1,123 |
1,151 |
+0.00% |
95,400 |
2025/6/6 |
1,155 |
1,167 |
1,138 |
1,151 |
-0.35% |
146,500 |
2025/6/5 |
1,140 |
1,155 |
1,129 |
1,155 |
+1.23% |
128,700 |
2025/6/4 |
1,102 |
1,150 |
1,095 |
1,141 |
+4.01% |
249,300 |
2025/6/3 |
1,094 |
1,114 |
1,090 |
1,097 |
+2.72% |
152,400 |
2025/6/2 |
1,052 |
1,070 |
1,045 |
1,068 |
+1.62% |
97,500 |
2025/5/30 |
1,033 |
1,052 |
1,031 |
1,051 |
+1.94% |
61,900 |
2025/5/29 |
1,025 |
1,035 |
1,016 |
1,031 |
+0.49% |
40,600 |
2025/5/28 |
1,038 |
1,042 |
1,020 |
1,026 |
-0.10% |
74,300 |
2025/5/27 |
1,020 |
1,032 |
1,013 |
1,027 |
+0.88% |
44,800 |
2025/5/26 |
1,033 |
1,040 |
1,018 |
1,018 |
-0.59% |
51,600 |
2025/5/23 |
1,015 |
1,030 |
1,010 |
1,024 |
+1.59% |
63,000 |
2025/5/22 |
1,015 |
1,032 |
1,008 |
1,008 |
-1.75% |
43,300 |
2025/5/21 |
1,041 |
1,047 |
1,019 |
1,026 |
-0.68% |
66,100 |
2025/5/20 |
1,040 |
1,057 |
1,025 |
1,033 |
-1.53% |
81,700 |
2025/5/19 |
1,065 |
1,081 |
1,044 |
1,049 |
-1.50% |
149,700 |
2025/5/16 |
1,029 |
1,070 |
1,020 |
1,065 |
+4.00% |
272,500 |
2025/5/15 |
1,005 |
1,025 |
1,003 |
1,024 |
+0.89% |
115,700 |
2025/5/14 |
991 |
1,020 |
991 |
1,015 |
+2.42% |
132,900 |
2025/5/13 |
1,005 |
1,019 |
983 |
991 |
-0.60% |
102,900 |
2025/5/12 |
992 |
1,038 |
985 |
997 |
+0.81% |
272,000 |
2025/5/9 |
882 |
995 |
882 |
989 |
+12.13% |
421,700 |
2025/5/8 |
890 |
892 |
878 |
882 |
-0.56% |
35,400 |
2025/5/7 |
888 |
888 |
875 |
887 |
+0.91% |
36,600 |
2025/5/2 |
879 |
889 |
875 |
879 |
-0.45% |
31,200 |
2025/5/1 |
887 |
890 |
877 |
883 |
+0.34% |
48,100 |
2025/4/30 |
893 |
893 |
876 |
880 |
-0.79% |
43,000 |
2025/4/28 |
873 |
890 |
873 |
887 |
+2.31% |
53,200 |
2025/4/25 |
862 |
869 |
860 |
867 |
+2.36% |
47,500 |
2025/4/24 |
850 |
857 |
847 |
847 |
+0.36% |
28,100 |
2025/4/23 |
859 |
859 |
842 |
844 |
+0.00% |
45,900 |
2025/4/22 |
852 |
853 |
840 |
844 |
-0.59% |
24,000 |
2025/4/21 |
836 |
855 |
835 |
849 |
+1.56% |
48,000 |
2025/4/18 |
821 |
836 |
815 |
836 |
+2.45% |
46,400 |
2025/4/17 |
805 |
819 |
805 |
816 |
+1.12% |
33,900 |
2025/4/16 |
818 |
818 |
795 |
807 |
-0.86% |
52,100 |
2025/4/15 |
817 |
817 |
807 |
814 |
+0.12% |
31,000 |
2025/4/14 |
828 |
830 |
797 |
813 |
+0.00% |
76,400 |
2025/4/11 |
771 |
819 |
761 |
813 |
+1.88% |
101,300 |
2025/4/10 |
814 |
814 |
788 |
798 |
+5.42% |
72,500 |
2025/4/9 |
766 |
769 |
732 |
757 |
-3.57% |
112,700 |
2025/4/8 |
749 |
789 |
738 |
785 |
+11.03% |
133,300 |
2025/4/7 |
710 |
740 |
701 |
707 |
-10.96% |
245,300 |
2025/4/4 |
831 |
833 |
775 |
794 |
-7.24% |
138,100 |
2025/4/3 |
832 |
856 |
826 |
856 |
-1.50% |
78,100 |
2025/4/2 |
874 |
881 |
869 |
869 |
-0.34% |
58,700 |
2025/4/1 |
880 |
891 |
868 |
872 |
+0.23% |
81,500 |
2025/3/31 |
877 |
879 |
857 |
870 |
-3.33% |
117,300 |
2025/3/28 |
903 |
920 |
899 |
900 |
-1.10% |
77,600 |
2025/3/27 |
908 |
915 |
902 |
910 |
+0.00% |
98,800 |
2025/3/26 |
913 |
922 |
909 |
910 |
+0.44% |
62,900 |
2025/3/25 |
908 |
915 |
904 |
906 |
+0.78% |
60,800 |
2025/3/24 |
899 |
908 |
897 |
899 |
+0.33% |
57,300 |
2025/3/21 |
895 |
906 |
892 |
896 |
+0.45% |
78,100 |
2025/3/19 |
896 |
917 |
892 |
892 |
-1.00% |
95,300 |
2025/3/18 |
880 |
909 |
876 |
901 |
+2.50% |
105,000 |
2025/3/17 |
878 |
885 |
874 |
879 |
+0.46% |
72,500 |
2025/3/14 |
849 |
876 |
849 |
875 |
+2.10% |
72,200 |
2025/3/13 |
880 |
887 |
857 |
857 |
-0.92% |
91,500 |
2025/3/12 |
857 |
869 |
857 |
865 |
+0.93% |
60,900 |
2025/3/11 |
820 |
857 |
811 |
857 |
+3.38% |
144,400 |
2025/3/10 |
831 |
833 |
818 |
829 |
+0.48% |
109,200 |
2025/3/7 |
845 |
845 |
822 |
825 |
-4.07% |
156,100 |
2025/3/6 |
863 |
867 |
853 |
860 |
+0.23% |
81,400 |
2025/3/5 |
835 |
867 |
835 |
858 |
+2.14% |
157,300 |
2025/3/4 |
843 |
843 |
828 |
840 |
-0.94% |
105,800 |
2025/3/3 |
851 |
852 |
842 |
848 |
+0.36% |
72,700 |
2025/2/28 |
870 |
875 |
841 |
845 |
-2.99% |
109,000 |
2025/2/27 |
858 |
873 |
856 |
871 |
+1.52% |
163,200 |
2025/2/26 |
858 |
864 |
848 |
858 |
-0.23% |
176,600 |
2025/2/25 |
860 |
869 |
842 |
860 |
-3.59% |
227,400 |
2025/2/21 |
908 |
910 |
892 |
892 |
-1.87% |
136,900 |
2025/2/20 |
926 |
930 |
906 |
909 |
-2.47% |
141,300 |
2025/2/19 |
914 |
943 |
909 |
932 |
+1.53% |
176,400 |
2025/2/18 |
925 |
926 |
910 |
918 |
-0.33% |
157,800 |
2025/2/17 |
926 |
941 |
921 |
921 |
-0.43% |
160,100 |
2025/2/14 |
972 |
974 |
925 |
925 |
-5.03% |
284,000 |
2025/2/13 |
980 |
983 |
959 |
974 |
+0.41% |
162,600 |
2025/2/12 |
997 |
997 |
956 |
970 |
-3.29% |
280,000 |
2025/2/10 |
1,005 |
1,013 |
996 |
1,003 |
-1.76% |
219,900 |
2025/2/7 |
1,200 |
1,265 |
1,019 |
1,021 |
-13.33% |
642,100 |
2025/2/6 |
1,183 |
1,190 |
1,167 |
1,178 |
+0.26% |
125,300 |
2025/2/5 |
1,159 |
1,184 |
1,140 |
1,175 |
+2.17% |
173,400 |
2025/2/4 |
1,129 |
1,154 |
1,120 |
1,150 |
+4.36% |
100,300 |
2025/2/3 |
1,104 |
1,113 |
1,095 |
1,102 |
-1.52% |
42,900 |
2025/1/31 |
1,137 |
1,137 |
1,117 |
1,119 |
-2.01% |
46,900 |
2025/1/30 |
1,141 |
1,150 |
1,131 |
1,142 |
-1.13% |
85,500 |
2025/1/29 |
1,118 |
1,158 |
1,111 |
1,155 |
+3.59% |
118,100 |
2025/1/28 |
1,096 |
1,116 |
1,070 |
1,115 |
+1.27% |
81,300 |
2025/1/27 |
1,143 |
1,153 |
1,099 |
1,101 |
-3.08% |
89,700 |
2025/1/24 |
1,096 |
1,140 |
1,087 |
1,136 |
+4.03% |
116,200 |
2025/1/23 |
1,067 |
1,098 |
1,056 |
1,092 |
+2.73% |
55,700 |
2025/1/22 |
1,058 |
1,071 |
1,055 |
1,063 |
+1.14% |
37,300 |
2025/1/21 |
1,059 |
1,059 |
1,033 |
1,051 |
-0.19% |
48,700 |
2025/1/20 |
1,040 |
1,062 |
1,035 |
1,053 |
+1.54% |
42,600 |
2025/1/17 |
1,052 |
1,053 |
1,030 |
1,037 |
-2.90% |
58,000 |
2025/1/16 |
1,077 |
1,097 |
1,068 |
1,068 |
-0.56% |
51,200 |
2025/1/15 |
1,075 |
1,089 |
1,071 |
1,074 |
-0.65% |
46,200 |
2025/1/14 |
1,106 |
1,106 |
1,076 |
1,081 |
-2.88% |
64,200 |
|